Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
FINANCIAL SEL
(NY:
XLF
)
41.64
+0.60 (+1.46%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2011
6.899
6.977
6.855
6.925
168,062,720
+0.09(+1.29%)
Aug 30, 2011
6.837
6.894
6.744
6.837
168,018,304
-0.05(-0.68%)
Aug 29, 2011
6.728
6.894
6.723
6.884
187,893,552
+0.27(+4.15%)
Aug 26, 2011
6.490
6.666
6.371
6.609
190,240,400
+0.06(+0.87%)
Aug 25, 2011
6.811
6.899
6.464
6.552
368,214,624
-0.02(-0.31%)
Aug 24, 2011
6.402
6.589
6.371
6.573
254,072,448
+0.17(+2.68%)
Aug 23, 2011
6.206
6.402
6.112
6.401
267,587,584
+0.20(+3.24%)
Aug 22, 2011
6.444
6.449
6.185
6.200
199,989,520
-0.08(-1.24%)
Aug 19, 2011
6.299
6.501
6.263
6.278
244,135,808
-0.13(-2.02%)
Aug 18, 2011
6.501
6.506
6.335
6.407
326,881,600
-0.33(-4.84%)
Aug 17, 2011
6.744
6.823
6.677
6.734
185,147,488
+0.04(+0.62%)
Aug 16, 2011
6.723
6.806
6.635
6.692
201,303,280
-0.13(-1.97%)
Aug 15, 2011
6.697
6.832
6.697
6.827
219,960,272
+0.21(+3.21%)
Aug 12, 2011
6.796
6.894
6.568
6.614
262,254,176
-0.05(-0.70%)
Aug 11, 2011
6.402
6.790
6.335
6.661
536,985,152
+0.35(+5.58%)
Aug 10, 2011
6.620
6.625
6.283
6.309
521,825,440
-0.47(-6.95%)
Aug 09, 2011
7.013
6.780
6.231
6.780
319,777,440
+0.49(+7.76%)
Aug 08, 2011
6.723
6.878
6.231
6.292
502,122,112
-0.66(-9.48%)
Aug 05, 2011
7.158
7.199
6.816
6.951
345,805,536
-0.13(-1.90%)
Aug 04, 2011
7.375
7.396
7.070
7.085
359,146,208
-0.38(-5.06%)
Aug 03, 2011
7.437
7.474
7.313
7.463
236,162,448
+0.04(+0.49%)
Aug 02, 2011
7.582
7.608
7.422
7.427
223,169,616
-0.21(-2.72%)
Aug 01, 2011
7.779
7.779
7.567
7.634
144,208,320
-0.02(-0.30%)
Jul 29, 2011
7.598
7.735
7.572
7.657
154,004,064
-0.02(-0.30%)
Jul 28, 2011
7.691
7.769
7.660
7.681
125,644,824
+0.01(+0.07%)
Jul 27, 2011
7.826
7.826
7.665
7.675
238,528,336
-0.19(-2.37%)
Jul 26, 2011
7.857
7.903
7.820
7.862
177,423,456
-0.01(-0.13%)
Jul 25, 2011
7.849
7.898
7.805
7.872
123,155,688
-0.06(-0.72%)
Jul 22, 2011
7.950
7.960
7.919
7.929
94,680,680
-0.02(-0.26%)
Jul 21, 2011
7.846
7.976
7.839
7.950
296,927,360
+0.19(+2.40%)
Jul 20, 2011
7.717
7.800
7.712
7.763
185,952,624
+0.09(+1.14%)
Jul 19, 2011
7.608
7.696
7.582
7.676
211,223,792
+0.09(+1.24%)
Jul 18, 2011
7.644
7.655
7.494
7.582
215,238,208
-0.10(-1.35%)
Jul 15, 2011
7.763
7.763
7.624
7.686
207,817,312
-0.02(-0.20%)
Jul 14, 2011
7.826
7.831
7.696
7.701
236,582,848
-0.06(-0.73%)
Jul 13, 2011
7.800
7.872
7.748
7.758
166,079,904
+0.01(+0.07%)
Jul 12, 2011
7.753
7.862
7.743
7.753
125,133,856
-0.03(-0.40%)
Jul 11, 2011
7.893
7.898
7.748
7.784
169,003,040
-0.22(-2.72%)
Jul 08, 2011
7.981
8.002
7.945
8.002
120,197,944
-0.10(-1.28%)
Jul 07, 2011
8.074
8.126
8.064
8.105
87,770,072
+0.13(+1.62%)
Jul 06, 2011
7.960
7.981
7.914
7.976
103,698,888
-0.04(-0.52%)
Jul 05, 2011
8.069
8.074
7.981
8.017
158,480,832
-0.07(-0.90%)
Jul 01, 2011
7.929
8.105
7.929
8.090
121,978,736
+0.14(+1.82%)
Jun 30, 2011
7.939
7.976
7.872
7.945
145,503,728
+0.03(+0.39%)
Jun 29, 2011
7.826
7.924
7.805
7.914
175,045,120
+0.16(+2.07%)
Jun 28, 2011
7.753
7.753
7.701
7.753
91,982,912
+0.04(+0.47%)
Jun 27, 2011
7.629
7.743
7.629
7.717
96,200,816
+0.08(+1.02%)
Jun 24, 2011
7.691
7.707
7.598
7.639
143,662,912
-0.05(-0.61%)
Jun 23, 2011
7.670
7.707
7.593
7.686
199,703,248
-0.08(-1.00%)
Jun 22, 2011
7.779
7.862
7.753
7.763
166,728,480
-0.05(-0.60%)
Jun 21, 2011
7.748
7.826
7.702
7.810
149,975,456
+0.11(+1.41%)
Jun 20, 2011
7.696
7.717
7.675
7.701
103,721,984
-0.01(-0.07%)
Jun 17, 2011
7.722
7.738
7.670
7.707
157,641,200
+0.07(+0.91%)
Jun 16, 2011
7.591
37.51
7.555
7.638
261,410,928
+0.04(+0.54%)
Jun 15, 2011
7.684
7.715
7.545
7.597
297,231,072
-0.17(-2.16%)
Jun 14, 2011
7.798
7.834
7.746
7.764
165,309,920
+0.04(+0.50%)
Jun 13, 2011
7.679
7.746
7.633
7.725
185,352,640
+0.08(+1.01%)
Jun 10, 2011
7.664
7.715
7.540
7.648
286,005,728
-0.05(-0.67%)
Jun 09, 2011
7.627
7.731
7.607
7.700
115,543,032
+0.09(+1.15%)
Jun 08, 2011
7.664
7.710
7.597
7.612
160,973,120
-0.07(-0.91%)
Jun 07, 2011
7.754
7.782
7.674
7.682
154,039,888
-0.02(-0.23%)
Jun 06, 2011
7.813
7.829
7.679
7.700
229,084,768
-0.15(-1.91%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.